Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.84 14.99 14.35 14.42 149,362 -0.52(-3.48%)
Nov 26, 2014 14.74 14.94 14.94 14.94 166,000 +0.29(+1.98%)
Nov 25, 2014 14.81 14.81 14.25 14.65 277,709 +0.05(+0.34%)
Nov 24, 2014 14.67 14.89 14.43 14.60 380,964 +0.18(+1.25%)
Nov 21, 2014 13.82 14.48 13.82 14.42 264,917 +0.69(+5.03%)
Nov 20, 2014 13.86 13.98 13.61 13.73 172,707 -0.10(-0.72%)
Nov 19, 2014 13.88 14.04 13.63 13.83 128,051 +0.06(+0.44%)
Nov 18, 2014 13.74 14.05 13.73 13.77 258,884 +0.12(+0.88%)
Nov 17, 2014 13.39 13.87 13.33 13.65 203,224 +0.19(+1.41%)
Nov 14, 2014 13.42 13.56 12.96 13.46 167,689 -0.03(-0.22%)
Nov 13, 2014 13.33 13.54 13.23 13.49 175,354 +0.09(+0.67%)
Nov 12, 2014 13.43 13.59 13.24 13.40 172,763 -0.02(-0.15%)
Nov 11, 2014 13.37 13.52 13.15 13.42 137,991 +0.00(+0.00%)
Nov 10, 2014 13.43 13.55 13.28 13.42 141,068 +0.15(+1.13%)
Nov 07, 2014 13.42 13.68 13.19 13.27 229,121 -0.23(-1.70%)
Nov 06, 2014 13.35 13.56 12.77 13.50 282,875 +0.16(+1.20%)
Nov 05, 2014 13.11 13.40 12.84 13.34 163,601 +0.23(+1.75%)
Nov 04, 2014 13.44 13.59 12.71 13.11 483,391 -0.28(-2.09%)
Nov 03, 2014 13.19 13.80 12.74 13.39 558,956 +0.17(+1.29%)
Oct 31, 2014 12.48 13.29 12.48 13.22 487,470 +0.78(+6.27%)
Oct 30, 2014 11.92 12.44 11.81 12.44 298,438 +0.67(+5.69%)
Oct 29, 2014 12.23 12.23 11.71 11.77 182,408 -0.33(-2.73%)
Oct 28, 2014 11.83 12.24 11.67 12.10 177,377 +0.60(+5.22%)
Oct 27, 2014 11.53 11.74 11.74 11.50 270,249 -0.24(-2.04%)
Oct 24, 2014 11.60 11.92 11.34 11.74 213,620 +0.19(+1.65%)
Oct 23, 2014 11.06 11.66 11.06 11.55 214,610 +0.46(+4.15%)
Oct 22, 2014 11.28 11.52 11.03 11.09 175,073 -0.08(-0.72%)
Oct 21, 2014 11.24 11.59 10.64 11.17 282,797 -0.10(-0.89%)
Oct 20, 2014 10.66 11.51 10.66 11.27 248,708 +0.46(+4.26%)
Oct 17, 2014 10.30 11.16 10.30 10.81 338,662 +0.65(+6.40%)
Oct 16, 2014 9.740 10.36 9.530 10.16 399,875 +0.28(+2.83%)
Oct 15, 2014 9.810 10.08 8.990 9.880 329,616 -0.36(-3.52%)
Oct 14, 2014 10.02 10.51 9.782 10.24 207,349 +0.21(+2.09%)
Oct 13, 2014 10.09 10.37 9.970 10.03 135,545 -0.07(-0.69%)
Oct 10, 2014 10.63 10.73 9.740 10.10 604,567 -0.53(-4.99%)
Oct 09, 2014 11.06 11.16 10.52 10.63 191,665 -0.48(-4.32%)
Oct 08, 2014 10.99 11.19 10.64 11.11 294,823 +0.20(+1.83%)
Oct 07, 2014 11.19 11.34 10.89 10.91 266,799 -0.27(-2.42%)
Oct 06, 2014 11.53 11.72 11.15 11.18 244,177 -0.07(-0.62%)
Oct 03, 2014 11.75 11.76 11.20 11.25 292,757 -0.37(-3.18%)
Oct 02, 2014 12.30 12.36 11.15 11.62 665,282 -0.69(-5.61%)
Oct 01, 2014 12.79 13.11 12.18 12.31 389,442 -0.61(-4.72%)
Sep 30, 2014 12.75 12.98 12.50 12.92 160,587 +0.14(+1.10%)
Sep 29, 2014 13.10 13.14 12.70 12.78 223,660 -0.23(-1.77%)
Sep 26, 2014 12.77 13.14 12.50 13.01 256,881 +0.30(+2.36%)
Sep 25, 2014 12.83 12.91 12.62 12.71 218,020 -0.30(-2.31%)
Sep 24, 2014 12.91 13.09 12.57 13.01 220,149 +0.15(+1.17%)
Sep 23, 2014 12.93 13.04 12.70 12.86 198,649 -0.14(-1.08%)
Sep 22, 2014 12.49 13.00 12.48 13.00 176,121 +0.35(+2.77%)
Sep 19, 2014 12.87 13.00 12.49 12.65 247,630 -0.21(-1.63%)
Sep 18, 2014 12.62 12.99 12.62 12.86 157,694 +0.18(+1.42%)
Sep 17, 2014 13.24 13.24 12.43 12.68 345,793 -0.46(-3.50%)
Sep 16, 2014 12.04 13.30 11.87 13.14 788,821 +1.10(+9.14%)
Sep 15, 2014 12.69 12.75 12.01 12.04 374,902 -0.65(-5.12%)
Sep 12, 2014 11.80 13.00 11.88 12.69 493,818 +0.81(+6.82%)
Sep 11, 2014 11.79 12.04 11.76 11.88 166,537 +0.13(+1.11%)
Sep 10, 2014 11.58 11.88 11.49 11.75 255,886 +0.17(+1.47%)
Sep 09, 2014 11.45 11.66 11.25 11.58 236,642 +0.03(+0.26%)
Sep 08, 2014 11.88 12.02 11.49 11.55 330,456 -0.20(-1.70%)
Sep 05, 2014 11.25 11.90 11.21 11.75 275,545 +0.51(+4.54%)
Sep 04, 2014 11.60 11.88 11.20 11.24 338,858 -0.40(-3.44%)
Sep 03, 2014 10.92 11.80 10.70 11.64 593,764 +0.86(+7.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.